AMR Asia Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	4.260	4.280	4.200	4.220	4.158	1,097,900
2022-11-07	4.280	4.340	4.240	4.280	4.217	1,131,300
2022-11-04	4.300	4.320	4.280	4.300	4.237	871,500
2022-11-03	4.340	4.360	4.280	4.320	4.257	642,500
2022-11-02	4.340	4.360	4.320	4.360	4.296	136,400
2022-11-01	4.320	4.400	4.320	4.340	4.276	287,000
2022-10-31	4.340	4.380	4.320	4.320	4.257	194,800
2022-10-28	4.340	4.400	4.320	4.360	4.296	300,600
2022-10-27	4.340	4.360	4.320	4.340	4.276	444,900
2022-10-26	4.380	4.400	4.320	4.360	4.296	598,800
2022-10-25	4.360	4.400	4.340	4.400	4.335	414,300
2022-10-21	4.400	4.420	4.340	4.380	4.316	584,600
2022-10-20	4.380	4.420	4.360	4.400	4.335	203,100
2022-10-19	4.380	4.420	4.360	4.400	4.335	363,200
2022-10-18	4.340	4.400	4.340	4.380	4.316	568,600
2022-10-17	4.400	4.400	4.360	4.360	4.296	252,700
2022-10-12	4.340	4.380	4.300	4.380	4.316	969,000
2022-10-11	4.420	4.420	4.280	4.340	4.276	669,900
2022-10-10	4.420	4.440	4.340	4.400	4.335	679,200
2022-10-07	4.460	4.480	4.400	4.440	4.375	537,400
2022-10-06	4.460	4.480	4.440	4.480	4.414	134,300
2022-10-05	4.420	4.480	4.360	4.480	4.414	1,141,500
2022-10-04	4.440	4.460	4.400	4.440	4.375	345,600
2022-10-03	4.460	4.520	4.300	4.380	4.316	1,899,000
2022-09-30	4.500	4.500	4.460	4.480	4.414	309,300
2022-09-29	4.540	4.560	4.460	4.520	4.454	670,300
2022-09-28	4.520	4.560	4.500	4.540	4.473	585,500
2022-09-27	4.540	4.600	4.500	4.560	4.493	630,400
2022-09-26	4.580	4.580	4.520	4.560	4.493	901,100
2022-09-23	4.600	4.620	4.560	4.580	4.513	246,400
2022-09-22	4.580	4.620	4.580	4.600	4.532	516,700
2022-09-21	4.600	4.620	4.560	4.600	4.532	711,700
2022-09-20	4.540	4.620	4.540	4.620	4.552	754,900
2022-09-19	4.600	4.640	4.540	4.540	4.473	877,400
2022-09-16	4.600	4.640	4.560	4.600	4.532	1,554,200
2022-09-15	4.560	4.640	4.560	4.600	4.532	1,568,900
2022-09-14	4.600	4.660	4.520	4.560	4.493	2,629,300
2022-09-13	4.700	4.720	4.620	4.640	4.572	2,932,500
2022-09-12	4.780	4.800	4.620	4.640	4.572	4,586,300
2022-09-09	4.840	4.900	4.760	4.780	4.710	3,247,800
2022-09-08	4.880	4.920	4.840	4.880	4.808	3,023,800
2022-09-07	4.880	4.920	4.800	4.880	4.808	4,397,200
2022-09-06	4.760	4.940	4.720	4.900	4.828	10,161,100
2022-09-05	4.780	4.840	4.700	4.740	4.670	7,251,600
2022-09-02	4.480	4.720	4.440	4.700	4.631	13,966,000
2022-09-01	4.500	4.520	4.400	4.480	4.414	3,191,200
2022-08-31	4.380	4.580	4.340	4.540	4.473	5,558,700
2022-08-30	4.340	4.380	4.340	4.380	4.316	614,800
2022-08-29	4.380	4.380	4.320	4.340	4.276	1,164,000
2022-08-26	4.420	4.420	4.380	4.400	4.335	969,300
2022-08-25	4.440	4.460	4.420	4.420	4.355	762,700
2022-08-24	4.440	4.500	4.420	4.460	4.394	1,588,900
2022-08-23	4.460	4.460	4.420	4.460	4.394	280,800
2022-08-22	4.400	4.460	4.380	4.440	4.375	1,019,600
2022-08-19	4.380	4.400	4.360	4.400	4.335	692,700
2022-08-18	4.380	4.400	4.340	4.380	4.316	1,044,600
2022-08-17	4.360	4.440	4.340	4.400	4.335	1,636,100
2022-08-16	4.400	4.400	4.340	4.380	4.316	1,207,000
2022-08-15	4.440	4.440	4.360	4.400	4.335	1,592,700
2022-08-11	4.800	4.900	4.320	4.360	4.296	9,080,500

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-09	0.0500 THB
2022-05-09	0.0800 THB
2021-08-30	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.